Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.094 | 7.121 | 7.054 | 7.073 | 281,187 | +0.10(+1.37%) |
May 28, 2002 | 7.014 | 7.016 | 6.959 | 6.978 | 215,042 | -0.01(-0.14%) |
May 27, 2002 | 7.037 | 7.056 | 6.978 | 6.988 | 600,838 | +0.00(+0.00%) |
May 24, 2002 | 7.037 | 7.056 | 6.978 | 6.988 | 600,838 | +0.00(+0.05%) |
May 23, 2002 | 6.969 | 7.007 | 6.921 | 6.984 | 259,333 | -0.03(-0.49%) |
May 22, 2002 | 6.929 | 7.028 | 6.929 | 7.018 | 355,782 | +0.13(+1.94%) |
May 21, 2002 | 6.890 | 6.930 | 6.854 | 6.885 | 1,556,584 | -0.09(-1.28%) |
May 20, 2002 | 7.005 | 7.005 | 6.953 | 6.974 | 230,777 | -0.08(-1.14%) |
May 17, 2002 | 7.056 | 7.056 | 6.993 | 7.054 | 1,078,419 | -0.03(-0.46%) |
May 16, 2002 | 7.083 | 7.112 | 7.009 | 7.087 | 548,388 | +0.01(+0.16%) |
May 15, 2002 | 7.064 | 7.129 | 7.047 | 7.075 | 906,793 | -0.09(-1.28%) |
May 14, 2002 | 7.073 | 7.207 | 7.054 | 7.167 | 1,043,453 | -0.21(-2.87%) |
May 13, 2002 | 7.255 | 7.422 | 7.255 | 7.379 | 388,126 | +0.25(+3.48%) |
May 10, 2002 | 7.173 | 7.192 | 7.104 | 7.131 | 383,755 | +0.08(+1.08%) |
May 09, 2002 | 7.070 | 7.077 | 7.030 | 7.054 | 5,652,889 | -0.04(-0.54%) |
May 08, 2002 | 7.077 | 7.112 | 7.026 | 7.093 | 445,820 | -0.03(-0.43%) |
May 07, 2002 | 7.178 | 7.178 | 7.093 | 7.123 | 621,235 | +0.03(+0.46%) |
May 06, 2002 | 7.110 | 7.123 | 7.058 | 7.091 | 211,546 | -0.04(-0.53%) |
May 03, 2002 | 7.112 | 7.146 | 7.073 | 7.129 | 315,862 | +0.02(+0.24%) |
May 02, 2002 | 7.056 | 7.136 | 7.039 | 7.112 | 306,538 | -0.01(-0.13%) |
May 01, 2002 | 7.112 | 7.173 | 7.064 | 7.121 | 667,856 | +0.15(+2.19%) |
Apr 30, 2002 | 6.936 | 7.009 | 6.932 | 6.969 | 566,745 | +0.23(+3.48%) |
Apr 29, 2002 | 6.730 | 6.759 | 6.683 | 6.734 | 680,095 | +0.11(+1.64%) |
Apr 26, 2002 | 6.635 | 6.656 | 6.585 | 6.625 | 1,087,161 | +0.18(+2.84%) |
Apr 25, 2002 | 6.482 | 6.482 | 6.431 | 6.442 | 374,139 | +0.03(+0.54%) |
Apr 24, 2002 | 6.458 | 6.481 | 6.408 | 6.408 | 357,530 | -0.12(-1.87%) |
Apr 23, 2002 | 6.570 | 6.587 | 6.530 | 6.530 | 486,906 | +0.05(+0.79%) |
Apr 22, 2002 | 6.490 | 6.540 | 6.469 | 6.479 | 358,987 | +0.06(+1.01%) |
Apr 19, 2002 | 6.425 | 6.461 | 6.406 | 6.414 | 192,606 | +0.07(+1.14%) |
Apr 18, 2002 | 6.399 | 6.406 | 6.322 | 6.341 | 242,724 | +0.02(+0.33%) |
Apr 17, 2002 | 6.378 | 6.381 | 6.301 | 6.320 | 296,339 | -0.06(-0.96%) |
Apr 16, 2002 | 6.326 | 6.381 | 6.326 | 6.381 | 283,518 | +0.12(+1.92%) |
Apr 15, 2002 | 6.345 | 6.359 | 6.259 | 6.261 | 301,584 | -0.05(-0.79%) |
Apr 12, 2002 | 6.322 | 6.345 | 6.301 | 6.311 | 173,374 | +0.09(+1.41%) |
Apr 11, 2002 | 6.292 | 6.326 | 6.215 | 6.223 | 408,523 | -0.05(-0.82%) |
Apr 10, 2002 | 6.195 | 6.297 | 6.195 | 6.275 | 275,359 | +0.10(+1.57%) |
Apr 09, 2002 | 6.143 | 6.177 | 6.132 | 6.177 | 319,941 | +0.04(+0.65%) |
Apr 08, 2002 | 6.061 | 6.139 | 6.061 | 6.137 | 271,571 | -0.01(-0.19%) |
Apr 05, 2002 | 6.151 | 6.177 | 6.130 | 6.149 | 268,075 | +0.03(+0.47%) |
Apr 04, 2002 | 6.093 | 6.149 | 6.072 | 6.120 | 564,997 | +0.05(+0.82%) |
Apr 03, 2002 | 6.118 | 6.143 | 6.071 | 6.071 | 257,002 | -0.09(-1.45%) |
Apr 02, 2002 | 6.130 | 6.200 | 6.063 | 6.160 | 463,012 | -0.01(-0.22%) |
Apr 01, 2002 | 6.082 | 6.195 | 6.076 | 6.174 | 266,909 | +0.13(+2.15%) |
Mar 29, 2002 | 6.132 | 6.168 | 6.044 | 6.044 | 382,881 | +0.00(+0.00%) |
Mar 28, 2002 | 6.132 | 6.168 | 6.044 | 6.044 | 382,881 | -0.08(-1.28%) |
Mar 27, 2002 | 6.086 | 6.139 | 6.072 | 6.122 | 339,756 | -0.04(-0.59%) |
Mar 26, 2002 | 6.149 | 6.183 | 6.109 | 6.158 | 1,112,803 | -0.12(-1.97%) |
Mar 25, 2002 | 6.330 | 6.330 | 6.275 | 6.282 | 32,635,234 | -0.08(-1.32%) |
Mar 22, 2002 | 6.351 | 6.378 | 6.307 | 6.366 | 385,795 | -0.01(-0.18%) |
Mar 21, 2002 | 6.395 | 6.399 | 6.341 | 6.378 | 237,771 | -0.02(-0.30%) |
Mar 20, 2002 | 6.425 | 6.456 | 6.381 | 6.397 | 213,877 | -0.01(-0.12%) |
Mar 19, 2002 | 6.454 | 6.473 | 6.349 | 6.404 | 682,426 | +0.07(+1.14%) |
Mar 18, 2002 | 6.317 | 6.338 | 6.284 | 6.332 | 339,173 | -0.02(-0.36%) |
Mar 15, 2002 | 6.292 | 6.381 | 6.254 | 6.355 | 1,249,754 | -0.06(-0.89%) |
Mar 14, 2002 | 6.379 | 6.420 | 6.368 | 6.412 | 587,725 | +0.04(+0.69%) |
Mar 13, 2002 | 6.309 | 6.435 | 6.301 | 6.368 | 271,571 | +0.04(+0.60%) |
Mar 12, 2002 | 6.311 | 6.393 | 6.265 | 6.330 | 425,714 | +0.02(+0.30%) |
Mar 11, 2002 | 6.263 | 6.311 | 6.236 | 6.311 | 304,207 | +0.01(+0.12%) |
Mar 08, 2002 | 6.366 | 6.385 | 6.273 | 6.303 | 463,012 | -0.05(-0.78%) |
Mar 07, 2002 | 6.311 | 6.359 | 6.269 | 6.353 | 384,920 | -0.10(-1.48%) |
Mar 06, 2002 | 6.378 | 6.481 | 6.378 | 6.448 | 201,639 | +0.05(+0.71%) |
Mar 05, 2002 | 6.435 | 6.454 | 6.397 | 6.402 | 214,460 | -0.04(-0.65%) |
Mar 04, 2002 | 6.425 | 6.481 | 6.387 | 6.444 | 268,657 | -0.01(-0.15%) |